9739 NSW(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,868	2,868	2,829	2,845	8,000	2,845
2023-12-28	2,838	2,858	2,822	2,858	4,500	2,858
2023-12-27	2,836	2,841	2,818	2,838	12,800	2,838
2023-12-26	2,800	2,859	2,780	2,836	13,900	2,836
2023-12-25	2,813	2,813	2,772	2,777	11,400	2,777
2023-12-22	2,796	2,811	2,783	2,783	5,200	2,783
2023-12-21	2,768	2,780	2,742	2,750	8,800	2,750
2023-12-20	2,814	2,814	2,780	2,787	8,500	2,787
2023-12-19	2,762	2,798	2,738	2,786	8,600	2,786
2023-12-18	2,750	2,756	2,709	2,745	5,300	2,745
2023-12-15	2,813	2,813	2,743	2,767	14,400	2,767
2023-12-14	2,872	2,872	2,794	2,802	8,500	2,802
2023-12-13	2,850	2,857	2,824	2,849	10,100	2,849
2023-12-12	2,895	2,895	2,830	2,851	11,000	2,851
2023-12-11	2,854	2,888	2,833	2,879	10,400	2,879
2023-12-08	2,851	2,856	2,788	2,804	14,500	2,804
2023-12-07	2,902	2,915	2,857	2,857	13,400	2,857
2023-12-06	2,890	2,943	2,890	2,927	6,500	2,927
2023-12-05	2,901	2,920	2,860	2,860	8,800	2,860
2023-12-04	2,993	2,993	2,903	2,911	11,200	2,911
2023-12-01	2,956	2,963	2,925	2,934	9,400	2,934
2023-11-30	2,909	2,940	2,903	2,935	11,000	2,935
2023-11-29	2,878	2,930	2,868	2,918	10,100	2,918
2023-11-28	2,857	2,880	2,848	2,871	8,500	2,871
2023-11-27	2,929	2,936	2,850	2,857	13,000	2,857
2023-11-24	2,945	2,957	2,910	2,923	9,200	2,923
2023-11-22	2,890	2,950	2,887	2,925	12,300	2,925
2023-11-21	2,886	2,911	2,861	2,888	10,300	2,888
2023-11-20	2,846	2,931	2,826	2,886	28,100	2,886
2023-11-17	2,794	2,846	2,791	2,846	10,500	2,846
2023-11-16	2,828	2,830	2,795	2,795	11,500	2,795
2023-11-15	2,839	2,848	2,808	2,819	12,200	2,819
2023-11-14	2,820	2,840	2,802	2,829	12,700	2,829
2023-11-13	2,785	2,898	2,765	2,824	43,600	2,824
2023-11-10	2,789	2,792	2,746	2,782	12,800	2,782
2023-11-09	2,758	2,807	2,722	2,807	13,900	2,807
2023-11-08	2,810	2,818	2,707	2,708	17,800	2,708
2023-11-07	2,796	2,850	2,777	2,778	12,600	2,778
2023-11-06	2,787	2,806	2,759	2,796	22,800	2,796
2023-11-02	2,773	2,773	2,713	2,737	11,700	2,737
2023-11-01	2,739	2,752	2,704	2,752	13,300	2,752
2023-10-31	2,641	2,706	2,637	2,706	16,600	2,706
2023-10-30	2,672	2,688	2,650	2,672	96,300	2,672
2023-10-27	2,696	2,749	2,675	2,704	20,300	2,704
2023-10-26	2,666	2,688	2,645	2,656	15,900	2,656
2023-10-25	2,704	2,709	2,650	2,658	15,600	2,658
2023-10-24	2,633	2,675	2,564	2,672	31,800	2,672
2023-10-23	2,690	2,707	2,647	2,648	11,200	2,648
2023-10-20	2,726	2,730	2,693	2,704	9,600	2,704
2023-10-19	2,701	2,741	2,691	2,710	7,200	2,710
2023-10-18	2,727	2,743	2,699	2,743	11,400	2,743
2023-10-17	2,712	2,750	2,712	2,727	10,000	2,727
2023-10-16	2,726	2,740	2,689	2,693	8,800	2,693
2023-10-13	2,769	2,798	2,750	2,760	15,600	2,760
2023-10-12	2,777	2,800	2,758	2,800	14,900	2,800
2023-10-11	2,811	2,811	2,777	2,777	8,800	2,777
2023-10-10	2,769	2,817	2,769	2,811	19,400	2,811
2023-10-06	2,727	2,781	2,727	2,758	9,300	2,758
2023-10-05	2,681	2,767	2,681	2,747	15,100	2,747
2023-10-04	2,701	2,742	2,631	2,681	43,800	2,681
2023-10-03	2,779	2,817	2,764	2,766	10,000	2,766
2023-10-02	2,807	2,858	2,807	2,811	10,300	2,811
2023-09-29	2,813	2,820	2,785	2,802	8,500	2,802
2023-09-28	2,819	2,870	2,796	2,813	18,700	2,813
2023-09-27	2,773	2,845	2,752	2,844	17,600	2,844
2023-09-26	2,813	2,813	2,760	2,804	14,100	2,804
2023-09-25	2,826	2,826	2,772	2,815	11,300	2,815
2023-09-22	2,757	2,837	2,751	2,826	17,200	2,826
2023-09-21	2,790	2,805	2,757	2,765	33,700	2,765
2023-09-20	2,900	2,901	2,793	2,796	28,200	2,796
2023-09-19	3,015	3,055	2,879	2,888	45,800	2,888
2023-09-15	3,045	3,070	3,015	3,020	44,600	3,020
2023-09-14	3,030	3,060	3,030	3,040	15,100	3,040
2023-09-13	3,035	3,045	3,010	3,030	21,800	3,030
2023-09-12	2,976	3,050	2,976	3,035	18,700	3,035
2023-09-11	2,997	3,010	2,955	2,976	20,600	2,976
2023-09-08	2,990	3,050	2,989	2,997	30,500	2,997
2023-09-07	2,986	3,025	2,955	2,966	41,600	2,966
2023-09-06	2,940	3,005	2,940	2,989	33,500	2,989
2023-09-05	2,881	2,952	2,866	2,950	27,500	2,950
2023-09-04	2,843	2,887	2,843	2,884	17,200	2,884
2023-09-01	2,768	2,855	2,767	2,843	32,000	2,843
2023-08-31	2,743	2,769	2,743	2,756	19,600	2,756
2023-08-30	2,755	2,765	2,733	2,752	13,900	2,752
2023-08-29	2,706	2,753	2,689	2,745	15,300	2,745
2023-08-28	2,699	2,710	2,675	2,706	16,800	2,706
2023-08-25	2,667	2,686	2,650	2,678	16,800	2,678
2023-08-24	2,700	2,704	2,676	2,697	17,300	2,697
2023-08-23	2,631	2,682	2,630	2,679	16,600	2,679
2023-08-22	2,561	2,638	2,543	2,631	26,500	2,631
2023-08-21	2,510	2,557	2,510	2,527	8,100	2,527
2023-08-18	2,555	2,555	2,511	2,517	11,500	2,517
2023-08-17	2,595	2,595	2,530	2,549	19,200	2,549
2023-08-16	2,574	2,594	2,557	2,594	12,000	2,594
2023-08-15	2,521	2,612	2,521	2,606	29,100	2,606
2023-08-14	2,550	2,560	2,518	2,521	62,900	2,521
2023-08-10	2,519	2,550	2,471	2,550	32,900	2,550
2023-08-09	2,518	2,518	2,480	2,508	22,500	2,508
2023-08-08	2,455	2,544	2,429	2,515	120,800	2,515
2023-08-07	2,402	2,408	2,380	2,405	36,300	2,405
2023-08-04	2,383	2,405	2,375	2,381	24,500	2,381
2023-08-03	2,422	2,433	2,390	2,402	26,200	2,402
2023-08-02	2,481	2,486	2,450	2,455	16,600	2,455
2023-08-01	2,483	2,504	2,473	2,500	33,800	2,500
2023-07-31	2,464	2,483	2,458	2,483	19,600	2,483
2023-07-28	2,433	2,467	2,420	2,463	25,100	2,463
2023-07-27	2,434	2,475	2,430	2,473	16,500	2,473
2023-07-26	2,430	2,434	2,411	2,434	43,700	2,434
2023-07-25	2,430	2,438	2,409	2,438	30,800	2,438
2023-07-24	2,440	2,440	2,411	2,418	6,700	2,418
2023-07-21	2,435	2,435	2,406	2,418	14,800	2,418
2023-07-20	2,458	2,478	2,430	2,435	35,500	2,435
2023-07-19	2,448	2,488	2,411	2,472	28,600	2,472
2023-07-18	2,383	2,426	2,383	2,426	17,700	2,426
2023-07-14	2,428	2,428	2,366	2,380	21,400	2,380
2023-07-13	2,358	2,394	2,336	2,393	28,000	2,393
2023-07-12	2,410	2,410	2,362	2,368	19,100	2,368
2023-07-11	2,360	2,392	2,360	2,381	23,300	2,381
2023-07-10	2,365	2,382	2,355	2,362	26,800	2,362
2023-07-07	2,366	2,381	2,339	2,362	35,800	2,362
2023-07-06	2,377	2,399	2,377	2,380	14,600	2,380
2023-07-05	2,401	2,423	2,397	2,404	41,300	2,404
2023-07-04	2,430	2,446	2,410	2,419	38,300	2,419
2023-07-03	2,441	2,457	2,431	2,445	32,800	2,445
2023-06-30	2,421	2,438	2,417	2,435	12,300	2,435
2023-06-29	2,418	2,440	2,418	2,435	14,700	2,435
2023-06-28	2,423	2,430	2,400	2,430	19,500	2,430
2023-06-27	2,387	2,403	2,353	2,400	16,900	2,400
2023-06-26	2,420	2,473	2,390	2,391	15,200	2,391
2023-06-23	2,480	2,484	2,417	2,436	21,000	2,436
2023-06-22	2,476	2,495	2,467	2,469	18,500	2,469
2023-06-21	2,480	2,492	2,456	2,461	21,500	2,461
2023-06-20	2,471	2,486	2,451	2,486	21,000	2,486
2023-06-19	2,499	2,516	2,483	2,503	16,500	2,503
2023-06-16	2,504	2,516	2,480	2,499	30,500	2,499
2023-06-15	2,498	2,550	2,489	2,515	35,700	2,515
2023-06-14	2,537	2,549	2,492	2,498	27,500	2,498
2023-06-13	2,490	2,540	2,467	2,511	39,500	2,511
2023-06-12	2,439	2,480	2,437	2,466	31,000	2,466
2023-06-09	2,418	2,438	2,400	2,417	36,700	2,417
2023-06-08	2,454	2,458	2,390	2,400	30,700	2,400
2023-06-07	2,463	2,472	2,420	2,442	44,100	2,442
2023-06-06	2,400	2,488	2,400	2,463	31,200	2,463
2023-06-05	2,460	2,460	2,393	2,404	30,300	2,404
2023-06-02	2,416	2,464	2,401	2,419	38,800	2,419
2023-06-01	2,410	2,430	2,389	2,397	21,900	2,397
2023-05-31	2,443	2,456	2,401	2,413	24,500	2,413
2023-05-30	2,400	2,445	2,400	2,443	16,000	2,443
2023-05-29	2,399	2,420	2,392	2,416	21,100	2,416
2023-05-26	2,394	2,398	2,371	2,392	17,500	2,392
2023-05-25	2,370	2,398	2,340	2,381	29,800	2,381
2023-05-24	2,361	2,398	2,358	2,383	25,400	2,383
2023-05-23	2,401	2,409	2,353	2,388	37,200	2,388
2023-05-22	2,442	2,456	2,390	2,411	48,800	2,411
2023-05-19	2,488	2,488	2,422	2,456	31,900	2,456
2023-05-18	2,480	2,508	2,449	2,488	49,300	2,488
2023-05-17	2,420	2,470	2,369	2,450	48,800	2,450
2023-05-16	2,397	2,470	2,380	2,420	85,200	2,420
2023-05-15	2,144	2,347	2,136	2,341	85,600	2,341
2023-05-12	2,179	2,181	2,137	2,151	12,000	2,151
2023-05-11	2,132	2,186	2,132	2,165	4,500	2,165
2023-05-10	2,160	2,160	2,131	2,137	6,100	2,137
2023-05-09	2,162	2,183	2,156	2,177	5,600	2,177
2023-05-08	2,147	2,169	2,136	2,162	8,800	2,162
2023-05-02	2,146	2,165	2,134	2,147	15,700	2,147
2023-05-01	2,106	2,144	2,102	2,137	12,000	2,137
2023-04-28	2,048	2,097	2,048	2,097	11,400	2,097
2023-04-27	2,040	2,055	2,033	2,048	8,100	2,048
2023-04-26	2,061	2,073	2,050	2,053	6,200	2,053
2023-04-25	2,094	2,105	2,065	2,075	16,200	2,075
2023-04-24	2,086	2,091	2,077	2,083	10,600	2,083
2023-04-21	2,104	2,104	2,076	2,080	15,300	2,080
2023-04-20	2,121	2,121	2,095	2,104	17,400	2,104
2023-04-19	2,098	2,123	2,084	2,121	14,500	2,121
2023-04-18	2,108	2,108	2,080	2,098	12,800	2,098
2023-04-17	2,110	2,110	2,080	2,100	13,600	2,100
2023-04-14	2,110	2,123	2,094	2,117	9,700	2,117
2023-04-13	2,105	2,105	2,082	2,088	9,300	2,088
2023-04-12	2,095	2,110	2,091	2,105	9,200	2,105
2023-04-11	2,126	2,126	2,083	2,095	11,400	2,095
2023-04-10	2,100	2,119	2,092	2,104	10,000	2,104
2023-04-07	2,100	2,117	2,095	2,109	7,900	2,109
2023-04-06	2,103	2,118	2,096	2,104	12,500	2,104
2023-04-05	2,162	2,164	2,123	2,123	13,500	2,123
2023-04-04	2,210	2,210	2,180	2,194	13,500	2,194
2023-04-03	2,177	2,210	2,171	2,210	14,300	2,210
2023-03-31	2,150	2,169	2,142	2,169	11,000	2,169
2023-03-30	2,148	2,165	2,130	2,165	10,600	2,165
2023-03-29	2,134	2,189	2,134	2,183	19,100	2,183
2023-03-28	2,151	2,151	2,108	2,134	29,600	2,134
2023-03-27	2,118	2,151	2,110	2,151	15,100	2,151
2023-03-24	2,103	2,121	2,095	2,118	11,100	2,118
2023-03-23	2,091	2,111	2,085	2,111	8,400	2,111
2023-03-22	2,100	2,110	2,091	2,107	9,200	2,107
2023-03-20	2,130	2,130	2,080	2,081	12,600	2,081
2023-03-17	2,097	2,127	2,097	2,123	9,300	2,123
2023-03-16	2,050	2,107	2,041	2,097	23,900	2,097
2023-03-15	2,096	2,121	2,096	2,100	10,400	2,100
2023-03-14	2,120	2,120	2,079	2,096	17,900	2,096
2023-03-13	2,166	2,166	2,120	2,145	13,500	2,145
2023-03-10	2,199	2,218	2,188	2,197	24,100	2,197
2023-03-09	2,194	2,213	2,193	2,211	20,900	2,211
2023-03-08	2,134	2,198	2,134	2,194	24,600	2,194
2023-03-07	2,138	2,167	2,130	2,160	19,100	2,160
2023-03-06	2,135	2,136	2,125	2,136	12,200	2,136
2023-03-03	2,111	2,134	2,105	2,130	15,000	2,130
2023-03-02	2,134	2,150	2,097	2,111	28,200	2,111
2023-03-01	2,146	2,146	2,131	2,134	6,800	2,134
2023-02-28	2,110	2,140	2,110	2,134	9,300	2,134
2023-02-27	2,128	2,128	2,090	2,110	29,400	2,110
2023-02-24	2,105	2,136	2,105	2,130	14,900	2,130
2023-02-22	2,115	2,119	2,092	2,104	16,800	2,104
2023-02-21	2,118	2,126	2,112	2,124	8,000	2,124
2023-02-20	2,095	2,120	2,093	2,104	12,700	2,104
2023-02-17	2,111	2,111	2,091	2,095	6,800	2,095
2023-02-16	2,091	2,124	2,091	2,114	14,800	2,114
2023-02-15	2,081	2,091	2,079	2,086	13,500	2,086
2023-02-14	2,088	2,110	2,080	2,084	15,100	2,084
2023-02-13	2,090	2,094	2,066	2,088	20,200	2,088
2023-02-10	2,120	2,120	2,079	2,085	30,300	2,085
2023-02-09	2,086	2,144	2,086	2,121	26,400	2,121
2023-02-08	2,092	2,097	2,084	2,086	8,700	2,086
2023-02-07	2,080	2,098	2,080	2,092	5,900	2,092
2023-02-06	2,078	2,086	2,078	2,085	8,800	2,085
2023-02-03	2,080	2,082	2,063	2,068	21,900	2,068
2023-02-02	2,087	2,091	2,075	2,079	11,900	2,079
2023-02-01	2,058	2,088	2,055	2,084	16,300	2,084
2023-01-31	2,000	2,061	2,000	2,061	25,200	2,061
2023-01-30	2,060	2,066	2,019	2,028	30,900	2,028
2023-01-27	2,082	2,082	2,062	2,064	5,600	2,064
2023-01-26	2,075	2,085	2,067	2,076	6,800	2,076
2023-01-25	2,071	2,094	2,064	2,085	14,000	2,085
2023-01-24	2,060	2,085	2,054	2,062	20,800	2,062
2023-01-23	2,030	2,060	2,030	2,060	6,400	2,060
2023-01-20	2,045	2,045	2,020	2,025	11,600	2,025
2023-01-19	2,007	2,026	1,996	2,025	16,900	2,025
2023-01-18	1,999	2,021	1,995	2,013	18,500	2,013
2023-01-17	1,990	2,016	1,990	1,999	16,600	1,999
2023-01-16	2,019	2,028	1,988	1,988	10,400	1,988
2023-01-13	2,046	2,071	2,015	2,019	22,000	2,019
2023-01-12	2,045	2,070	2,045	2,049	11,500	2,049
2023-01-11	2,019	2,048	2,019	2,030	11,000	2,030
2023-01-10	2,003	2,054	2,003	2,021	15,300	2,021
2023-01-06	1,999	2,011	1,999	2,003	10,800	2,003
2023-01-05	1,981	2,015	1,981	1,993	12,400	1,993
2023-01-04	2,031	2,032	1,980	1,980	13,700	1,980

分割・併合履歴： [2002-03-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31